2,656$
0,23%
Echtzeit-Aktienkurs Empire Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Empire Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 2,68 | 2,74 | 2,65 | 2,65 | -1,12% | 66.371,00 |
| 15.06.2026 | 2,84 | 2,87 | 2,66 | 2,68 | -7,90% | 78.696,00 |
| 12.06.2026 | 2,80 | 2,94 | 2,79 | 2,91 | 3,19% | 55.439,00 |
| 11.06.2026 | 2,90 | 2,90 | 2,76 | 2,82 | -2,76% | 76.365,00 |
| 10.06.2026 | 2,85 | 2,94 | 2,80 | 2,90 | 1,75% | 60.406,00 |
| 09.06.2026 | 2,76 | 2,85 | 2,73 | 2,85 | 2,15% | 34.446,00 |
| 08.06.2026 | 2,71 | 2,83 | 2,70 | 2,79 | 3,33% | 45.617,00 |
| 05.06.2026 | 2,64 | 2,75 | 2,60 | 2,70 | -1,82% | 71.512,00 |
| 04.06.2026 | 2,75 | 2,83 | 2,65 | 2,75 | 0,73% | 119.935,00 |
| 03.06.2026 | 2,66 | 2,77 | 2,58 | 2,73 | 3,80% | 132.295,00 |
| 02.06.2026 | 2,72 | 2,79 | 2,58 | 2,63 | -4,01% | 83.339,00 |
| 01.06.2026 | 2,56 | 2,75 | 2,55 | 2,74 | 7,87% | 62.125,00 |
| 29.05.2026 | 2,72 | 2,72 | 2,50 | 2,54 | -7,97% | 86.938,00 |
| 28.05.2026 | 2,50 | 2,76 | 2,46 | 2,76 | 12,65% | 105.747,00 |
| 27.05.2026 | 2,70 | 2,71 | 2,43 | 2,45 | -10,26% | 155.861,00 |
| 26.05.2026 | 2,59 | 2,75 | 2,59 | 2,73 | 3,41% | 77.995,00 |
| 22.05.2026 | 2,66 | 2,68 | 2,58 | 2,64 | -0,75% | 55.576,00 |
| 21.05.2026 | 2,49 | 2,70 | 2,45 | 2,66 | 9,02% | 99.296,00 |
| 20.05.2026 | 2,66 | 2,69 | 2,41 | 2,44 | -8,27% | 108.491,00 |
| 19.05.2026 | 2,75 | 2,82 | 2,64 | 2,66 | -5,67% | 44.365,00 |
| 18.05.2026 | 2,70 | 2,85 | 2,64 | 2,82 | 8,05% | 69.229,00 |
| 15.05.2026 | 2,72 | 2,79 | 2,61 | 2,61 | -6,45% | 25.775,00 |
| 14.05.2026 | 2,73 | 2,80 | 2,70 | 2,79 | 2,57% | 34.824,00 |
| 13.05.2026 | 2,65 | 2,75 | 2,65 | 2,72 | 1,12% | 37.320,00 |
| 12.05.2026 | 2,73 | 2,75 | 2,68 | 2,69 | -2,18% | 24.651,00 |
| 11.05.2026 | 2,65 | 2,75 | 2,61 | 2,75 | 3,00% | 34.401,00 |
| 08.05.2026 | 2,71 | 2,78 | 2,65 | 2,67 | -2,55% | 35.426,00 |
| 07.05.2026 | 2,73 | 2,76 | 2,62 | 2,74 | 0,74% | 53.688,00 |
| 06.05.2026 | 2,72 | 2,75 | 2,66 | 2,72 | -1,81% | 58.646,00 |
| 05.05.2026 | 2,75 | 2,80 | 2,72 | 2,77 | -0,36% | 45.802,00 |
| 04.05.2026 | 2,75 | 2,85 | 2,74 | 2,78 | -0,71% | 73.526,00 |
| 01.05.2026 | 2,81 | 2,81 | 2,72 | 2,80 | 0,00% | 52.604,00 |
| 30.04.2026 | 2,80 | 2,87 | 2,76 | 2,80 | -0,36% | 83.134,00 |
| 29.04.2026 | 2,79 | 2,88 | 2,78 | 2,81 | 0,00% | 143.920,00 |
| 28.04.2026 | 2,78 | 2,83 | 2,76 | 2,81 | -0,35% | 23.284,00 |
| 27.04.2026 | 2,88 | 2,90 | 2,81 | 2,82 | -2,08% | 46.957,00 |
| 24.04.2026 | 2,88 | 2,88 | 2,82 | 2,88 | -1,37% | 43.985,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,83 | 2,92 | 0,34% | 71.968,00 |
| 22.04.2026 | 2,88 | 2,92 | 2,86 | 2,91 | 0,00% | 80.360,00 |
| 21.04.2026 | 2,90 | 2,95 | 2,82 | 2,91 | 0,69% | 84.194,00 |
| 20.04.2026 | 2,96 | 2,96 | 2,83 | 2,89 | -3,02% | 34.193,00 |
| 17.04.2026 | 2,76 | 2,98 | 2,71 | 2,98 | 8,76% | 147.560,00 |
| 16.04.2026 | 2,86 | 2,89 | 2,72 | 2,74 | -4,53% | 229.634,00 |
| 15.04.2026 | 2,81 | 2,89 | 2,81 | 2,87 | 1,06% | 59.338,00 |
| 14.04.2026 | 2,86 | 2,88 | 2,80 | 2,84 | -2,07% | 102.187,00 |
| 13.04.2026 | 2,92 | 2,92 | 2,81 | 2,90 | 0,00% | 72.716,00 |
| 10.04.2026 | 2,90 | 2,90 | 2,82 | 2,90 | 1,05% | 63.000,00 |
| 09.04.2026 | 2,87 | 2,94 | 2,85 | 2,87 | 0,00% | 27.394,00 |
| 08.04.2026 | 2,81 | 2,92 | 2,81 | 2,87 | 0,00% | 69.618,00 |
| 07.04.2026 | 2,93 | 2,97 | 2,86 | 2,87 | 0,00% | 70.579,00 |
| 06.04.2026 | 2,91 | 2,98 | 2,85 | 2,87 | -2,05% | 112.940,00 |
| 02.04.2026 | 3,03 | 3,05 | 2,90 | 2,93 | 2,09% | 96.741,00 |
| 01.04.2026 | 2,90 | 3,00 | 2,85 | 2,87 | -3,04% | 104.057,00 |
| 31.03.2026 | 3,10 | 3,15 | 2,87 | 2,96 | -5,13% | 89.271,00 |
| 30.03.2026 | 3,04 | 3,17 | 3,02 | 3,12 | 1,63% | 32.219,00 |
| 27.03.2026 | 2,97 | 3,08 | 2,97 | 3,07 | 5,50% | 43.637,00 |
| 26.03.2026 | 2,94 | 3,00 | 2,91 | 2,91 | -1,36% | 82.132,00 |
| 25.03.2026 | 2,99 | 3,01 | 2,91 | 2,95 | -0,34% | 87.980,00 |
| 24.03.2026 | 3,11 | 3,16 | 2,96 | 2,96 | -3,58% | 107.500,00 |
| 23.03.2026 | 3,19 | 3,25 | 2,98 | 3,07 | -6,12% | 103.030,00 |
| 20.03.2026 | 3,19 | 3,30 | 3,02 | 3,27 | 4,14% | 205.849,00 |
| 19.03.2026 | 3,00 | 3,15 | 2,95 | 3,14 | 6,44% | 104.337,00 |
| 18.03.2026 | 3,09 | 3,13 | 2,95 | 2,95 | -3,91% | 157.604,00 |
| 17.03.2026 | 3,06 | 3,17 | 3,05 | 3,07 | 0,66% | 76.905,00 |
| 16.03.2026 | 3,09 | 3,12 | 3,03 | 3,05 | -1,29% | 41.583,00 |
| 13.03.2026 | 3,12 | 3,18 | 3,00 | 3,09 | -0,32% | 41.974,00 |
| 12.03.2026 | 3,14 | 3,25 | 3,01 | 3,10 | 0,65% | 98.779,00 |
| 11.03.2026 | 3,03 | 3,13 | 2,95 | 3,08 | 3,36% | 50.440,00 |
| 10.03.2026 | 3,16 | 3,22 | 2,96 | 2,98 | -8,02% | 134.310,00 |
| 09.03.2026 | 3,20 | 3,40 | 3,14 | 3,24 | 1,25% | 146.744,00 |
| 06.03.2026 | 3,37 | 3,40 | 3,18 | 3,20 | -5,04% | 61.423,00 |
| 05.03.2026 | 3,31 | 3,43 | 3,20 | 3,37 | -0,88% | 59.864,00 |
| 04.03.2026 | 3,86 | 3,90 | 3,21 | 3,40 | -9,81% | 124.751,00 |
| 03.03.2026 | 3,65 | 4,00 | 3,60 | 3,77 | 6,20% | 234.161,00 |
| 02.03.2026 | 3,52 | 3,91 | 3,34 | 3,55 | 7,58% | 205.540,00 |
| 27.02.2026 | 3,13 | 3,45 | 3,13 | 3,30 | 7,84% | 62.793,00 |
| 26.02.2026 | 3,22 | 3,31 | 3,06 | 3,06 | -4,38% | 23.302,00 |
| 25.02.2026 | 3,07 | 3,20 | 3,02 | 3,20 | 6,31% | 22.969,00 |
| 24.02.2026 | 2,92 | 3,09 | 2,87 | 3,01 | 5,61% | 29.712,00 |
| 23.02.2026 | 2,97 | 3,02 | 2,85 | 2,85 | -1,38% | 37.583,00 |
| 20.02.2026 | 2,94 | 3,01 | 2,89 | 2,89 | -2,03% | 18.887,00 |
| 19.02.2026 | 2,98 | 3,04 | 2,87 | 2,95 | 0,00% | 25.575,00 |
| 18.02.2026 | 2,93 | 3,04 | 2,88 | 2,95 | 2,79% | 30.187,00 |
| 17.02.2026 | 2,91 | 3,06 | 2,85 | 2,87 | -1,37% | 52.439,00 |
| 13.02.2026 | 2,86 | 3,16 | 2,85 | 2,91 | 0,69% | 49.473,00 |
| 12.02.2026 | 2,93 | 3,01 | 2,85 | 2,89 | -1,03% | 59.890,00 |
| 11.02.2026 | 3,09 | 3,11 | 2,92 | 2,92 | -4,26% | 39.843,00 |
| 10.02.2026 | 3,18 | 3,27 | 3,04 | 3,05 | -4,69% | 30.275,00 |
| 09.02.2026 | 3,42 | 3,49 | 3,17 | 3,20 | -10,36% | 30.365,00 |
| 06.02.2026 | 3,06 | 3,62 | 3,06 | 3,57 | 17,82% | 97.417,00 |
| 05.02.2026 | 3,00 | 3,39 | 2,96 | 3,03 | -1,30% | 72.935,00 |
| 04.02.2026 | 3,04 | 3,08 | 2,95 | 3,07 | 1,32% | 31.391,00 |
| 03.02.2026 | 2,80 | 3,13 | 2,80 | 3,03 | 2,90% | 73.985,00 |
| 02.02.2026 | 3,19 | 3,19 | 2,88 | 2,94 | -2,01% | 65.811,00 |
| 30.01.2026 | 2,84 | 3,75 | 2,84 | 3,00 | 5,96% | 420.945,00 |
| 29.01.2026 | 2,86 | 2,97 | 2,76 | 2,84 | -1,04% | 19.967,00 |
| 28.01.2026 | 2,92 | 2,96 | 2,78 | 2,87 | -2,04% | 34.417,00 |
| 27.01.2026 | 3,08 | 3,08 | 2,86 | 2,93 | -4,23% | 55.206,00 |
| 26.01.2026 | 3,16 | 3,23 | 3,00 | 3,05 | -4,66% | 36.701,00 |
| 23.01.2026 | 3,03 | 3,20 | 3,03 | 3,20 | 6,27% | 49.542,00 |